日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2010/7/27 |
15,050 |
15,390 |
15,050 |
15,300 |
+0.79% |
128 |
2010/7/26 |
15,160 |
15,450 |
15,100 |
15,180 |
+0.53% |
137 |
2010/7/23 |
15,310 |
15,400 |
15,020 |
15,100 |
+1.34% |
155 |
2010/7/22 |
15,010 |
15,300 |
14,780 |
14,900 |
-1.59% |
68 |
2010/7/21 |
15,790 |
15,790 |
15,030 |
15,140 |
-1.75% |
139 |
2010/7/20 |
15,980 |
16,000 |
15,410 |
15,410 |
-4.58% |
234 |
2010/7/16 |
16,200 |
16,380 |
16,050 |
16,150 |
-1.46% |
78 |
2010/7/15 |
16,210 |
16,390 |
16,160 |
16,390 |
+0.49% |
130 |
2010/7/14 |
16,130 |
16,390 |
16,130 |
16,310 |
+0.68% |
120 |
2010/7/13 |
16,130 |
16,500 |
16,120 |
16,200 |
-0.61% |
37 |
2010/7/12 |
16,390 |
16,390 |
16,000 |
16,300 |
+0.00% |
38 |
2010/7/9 |
16,500 |
16,500 |
16,210 |
16,300 |
-3.55% |
136 |
2010/7/8 |
16,630 |
16,900 |
16,510 |
16,900 |
+2.61% |
115 |
2010/7/7 |
16,600 |
16,610 |
16,150 |
16,470 |
-0.78% |
102 |
2010/7/6 |
16,100 |
16,600 |
16,010 |
16,600 |
+2.79% |
207 |
2010/7/5 |
15,980 |
16,200 |
15,980 |
16,150 |
+1.32% |
57 |
2010/7/2 |
16,000 |
16,230 |
15,800 |
15,940 |
-0.38% |
41 |
2010/7/1 |
15,500 |
16,000 |
15,500 |
16,000 |
+0.88% |
38 |
2010/6/30 |
15,810 |
16,200 |
15,500 |
15,860 |
-0.88% |
91 |
2010/6/29 |
16,180 |
16,520 |
16,000 |
16,000 |
-2.74% |
59 |
2010/6/28 |
17,050 |
17,050 |
16,000 |
16,450 |
+4.11% |
115 |
2010/6/25 |
16,400 |
16,400 |
15,800 |
15,800 |
-1.25% |
137 |
2010/6/24 |
15,900 |
16,200 |
15,900 |
16,000 |
+0.63% |
75 |
2010/6/23 |
16,280 |
16,280 |
15,650 |
15,900 |
+0.00% |
35 |
2010/6/22 |
16,450 |
16,450 |
15,900 |
15,900 |
-3.05% |
33 |
2010/6/21 |
16,000 |
16,400 |
16,000 |
16,400 |
+2.50% |
110 |
2010/6/18 |
16,100 |
16,700 |
16,000 |
16,000 |
-3.03% |
36 |
2010/6/17 |
17,050 |
17,050 |
16,400 |
16,500 |
-3.23% |
63 |
2010/6/16 |
16,330 |
17,050 |
16,120 |
17,050 |
+5.90% |
46 |
2010/6/15 |
16,380 |
16,780 |
16,100 |
16,100 |
-1.41% |
16 |
2010/6/14 |
16,130 |
16,770 |
16,130 |
16,330 |
+0.93% |
39 |
2010/6/11 |
16,140 |
16,280 |
16,110 |
16,180 |
+0.37% |
45 |
2010/6/10 |
15,710 |
16,120 |
15,480 |
16,120 |
+0.06% |
35 |
2010/6/9 |
16,130 |
16,130 |
15,790 |
16,110 |
+0.00% |
17 |
2010/6/8 |
15,890 |
16,130 |
15,890 |
16,110 |
+1.19% |
79 |
2010/6/7 |
15,800 |
15,920 |
15,750 |
15,920 |
-1.73% |
36 |
2010/6/4 |
16,400 |
16,600 |
16,200 |
16,200 |
-3.28% |
45 |
2010/6/3 |
16,620 |
16,750 |
16,600 |
16,750 |
-0.18% |
26 |
2010/6/2 |
16,490 |
16,930 |
16,490 |
16,780 |
+0.66% |
43 |
2010/6/1 |
16,400 |
17,000 |
16,400 |
16,670 |
+0.36% |
93 |
2010/5/31 |
16,460 |
16,700 |
16,460 |
16,610 |
+3.23% |
95 |
2010/5/28 |
16,180 |
16,500 |
15,920 |
16,090 |
-0.31% |
166 |
2010/5/27 |
15,200 |
16,350 |
15,200 |
16,140 |
+4.13% |
340 |
2010/5/26 |
15,800 |
15,900 |
15,060 |
15,500 |
+2.38% |
310 |
2010/5/25 |
15,900 |
15,900 |
15,140 |
15,140 |
-2.32% |
291 |
2010/5/24 |
15,600 |
16,290 |
15,500 |
15,500 |
+10.71% |
1,058 |
2010/5/21 |
14,100 |
14,500 |
13,010 |
14,000 |
-4.11% |
99 |
2010/5/20 |
14,400 |
15,800 |
14,220 |
14,600 |
-5.13% |
197 |
2010/5/19 |
15,040 |
15,580 |
15,010 |
15,390 |
-4.88% |
128 |
2010/5/18 |
16,100 |
16,900 |
15,500 |
16,180 |
-1.94% |
71 |
2010/5/17 |
16,430 |
16,500 |
15,800 |
16,500 |
-1.96% |
66 |
2010/5/14 |
17,100 |
17,400 |
16,830 |
16,830 |
-3.83% |
16 |
2010/5/13 |
16,770 |
17,500 |
16,700 |
17,500 |
+4.35% |
58 |
2010/5/12 |
16,720 |
18,900 |
16,720 |
16,770 |
-1.35% |
90 |
2010/5/11 |
19,290 |
19,290 |
16,710 |
17,000 |
-8.06% |
109 |
2010/5/10 |
17,110 |
19,890 |
17,110 |
18,490 |
+10.72% |
159 |
2010/5/7 |
17,900 |
19,280 |
16,700 |
16,700 |
-18.54% |
247 |
2010/5/6 |
20,990 |
21,000 |
19,520 |
20,500 |
-2.38% |
125 |
2010/4/30 |
21,000 |
21,750 |
20,600 |
21,000 |
+5.00% |
238 |
2010/4/28 |
20,000 |
20,600 |
19,130 |
20,000 |
-6.10% |
87 |
2010/4/27 |
20,600 |
21,780 |
20,200 |
21,300 |
+5.97% |
273 |
2010/4/26 |
20,070 |
20,580 |
19,500 |
20,100 |
+3.88% |
171 |
2010/4/23 |
19,000 |
19,750 |
19,000 |
19,350 |
+1.31% |
140 |
2010/4/22 |
19,000 |
19,400 |
18,800 |
19,100 |
-2.05% |
172 |
2010/4/21 |
20,000 |
20,000 |
18,810 |
19,500 |
-2.01% |
149 |
2010/4/20 |
20,980 |
20,980 |
19,800 |
19,900 |
-7.44% |
284 |
2010/4/19 |
19,170 |
21,900 |
18,610 |
21,500 |
+4.52% |
474 |
2010/4/16 |
21,990 |
22,490 |
20,500 |
20,570 |
-6.50% |
306 |
2010/4/15 |
22,000 |
22,000 |
20,600 |
22,000 |
+0.00% |
535 |
2010/4/14 |
23,840 |
25,300 |
20,720 |
22,000 |
-13.04% |
1,344 |
2010/4/13 |
24,400 |
25,300 |
23,100 |
25,300 |
+24.63% |
1,838 |
2010/4/12 |
16,300 |
20,300 |
16,300 |
20,300 |
+24.54% |
783 |
2010/4/9 |
16,050 |
16,300 |
15,200 |
16,300 |
+1.24% |
82 |
2010/4/8 |
16,460 |
16,500 |
16,000 |
16,100 |
+0.00% |
89 |
2010/4/7 |
15,390 |
16,200 |
15,390 |
16,100 |
+3.87% |
182 |
2010/4/6 |
14,820 |
15,500 |
14,820 |
15,500 |
+2.58% |
31 |
2010/4/5 |
15,200 |
15,290 |
14,680 |
15,110 |
-0.59% |
59 |
2010/4/2 |
14,860 |
15,200 |
14,830 |
15,200 |
+2.08% |
71 |
2010/4/1 |
14,900 |
14,900 |
14,890 |
14,890 |
-0.40% |
6 |
2010/3/31 |
15,000 |
15,650 |
14,890 |
14,950 |
-0.40% |
50 |
2010/3/30 |
15,300 |
15,350 |
15,010 |
15,010 |
-2.47% |
12 |
2010/3/29 |
15,200 |
15,390 |
15,050 |
15,390 |
+1.25% |
24 |
2010/3/26 |
15,350 |
15,350 |
14,850 |
15,200 |
+0.00% |
87 |
2010/3/25 |
15,220 |
15,300 |
14,630 |
15,200 |
+0.00% |
78 |
2010/3/24 |
15,800 |
15,800 |
14,630 |
15,200 |
+2.01% |
123 |
2010/3/23 |
14,520 |
15,150 |
14,520 |
14,900 |
+2.05% |
56 |
2010/3/19 |
14,550 |
14,600 |
14,540 |
14,600 |
+2.10% |
17 |
2010/3/18 |
14,300 |
14,400 |
14,250 |
14,300 |
+0.00% |
5 |
2010/3/17 |
14,300 |
14,300 |
14,300 |
14,300 |
+2.14% |
2 |
2010/3/16 |
14,400 |
14,400 |
14,000 |
14,000 |
-5.08% |
146 |
2010/3/15 |
14,840 |
14,850 |
14,250 |
14,750 |
+3.58% |
23 |
2010/3/12 |
14,020 |
14,250 |
14,000 |
14,240 |
+0.28% |
27 |
2010/3/11 |
14,080 |
14,380 |
14,080 |
14,200 |
-1.25% |
26 |
2010/3/10 |
14,310 |
14,380 |
14,050 |
14,380 |
+0.56% |
156 |
2010/3/9 |
14,100 |
14,690 |
14,100 |
14,300 |
-2.72% |
41 |
2010/3/8 |
14,700 |
14,700 |
14,010 |
14,700 |
+2.08% |
50 |
2010/3/5 |
14,800 |
15,000 |
14,400 |
14,400 |
-5.26% |
36 |
2010/3/4 |
15,270 |
15,270 |
15,200 |
15,200 |
-0.46% |
78 |
2010/3/3 |
14,900 |
15,270 |
14,900 |
15,270 |
+1.80% |
6 |
2010/3/2 |
15,000 |
15,000 |
15,000 |
15,000 |
+0.00% |
25 |
2010/3/1 |
14,760 |
15,000 |
14,760 |
15,000 |
-1.32% |
29 |
2010/2/26 |
16,000 |
16,000 |
15,200 |
15,200 |
-3.12% |
37 |
2010/2/25 |
15,980 |
15,990 |
14,400 |
15,690 |
-1.07% |
273 |
2010/2/24 |
15,870 |
15,870 |
15,500 |
15,860 |
+3.73% |
8 |
2010/2/23 |
15,290 |
15,290 |
15,290 |
15,290 |
+2.00% |
2 |
2010/2/22 |
15,000 |
15,000 |
14,600 |
14,990 |
-0.07% |
66 |
2010/2/19 |
14,520 |
15,000 |
14,400 |
15,000 |
-0.99% |
16 |
2010/2/18 |
15,100 |
15,150 |
15,100 |
15,150 |
+2.36% |
4 |
2010/2/17 |
14,300 |
14,830 |
14,230 |
14,800 |
-0.67% |
6 |
2010/2/16 |
15,000 |
15,000 |
14,400 |
14,900 |
-3.25% |
29 |
2010/2/12 |
15,400 |
15,400 |
15,400 |
15,400 |
+0.00% |
4 |
2010/2/10 |
14,900 |
15,400 |
14,510 |
15,400 |
+1.32% |
29 |
2010/2/9 |
15,500 |
15,500 |
14,000 |
15,200 |
-5.00% |
49 |
2010/2/8 |
16,000 |
16,000 |
16,000 |
16,000 |
+2.56% |
1 |
2010/2/5 |
15,700 |
15,960 |
15,000 |
15,600 |
-1.14% |
16 |
2010/2/4 |
15,990 |
15,990 |
15,000 |
15,780 |
-1.31% |
14 |
2010/2/3 |
15,500 |
15,990 |
15,300 |
15,990 |
+0.57% |
24 |
2010/2/2 |
16,390 |
16,390 |
14,950 |
15,900 |
+0.70% |
21 |
2010/2/1 |
16,500 |
17,000 |
15,050 |
15,790 |
+0.57% |
96 |
2010/1/29 |
15,590 |
15,800 |
15,300 |
15,700 |
-1.32% |
64 |
2010/1/28 |
15,600 |
16,300 |
15,600 |
15,910 |
-2.99% |
21 |
2010/1/27 |
16,800 |
16,800 |
16,000 |
16,400 |
-1.50% |
19 |
2010/1/26 |
16,930 |
16,950 |
16,000 |
16,650 |
+0.30% |
35 |
|